Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $58.98 as of 5/1/2026 3:48:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 13.00 | 17.00 | 15.00 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 46.00 | 12.00 | 16.00 | 14.00 | % | 0.30 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 47.00 | 11.00 | 15.00 | 13.00 | % | 0.28 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 48.00 | 10.00 | 14.10 | 12.05 | % | 0.25 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 49.00 | 9.00 | 13.10 | 11.05 | % | 0.23 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 50.00 | 8.00 | 12.10 | 10.05 | % | 0.20 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 51.00 | 7.10 | 11.10 | 9.10 | % | 0.18 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 52.00 | 6.10 | 10.10 | 8.10 | % | 0.16 | 0 | 0 | 0.73 | 0.99 | 0.02 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 53.00 | 5.10 | 9.20 | 7.15 | % | 0.13 | 0 | 0 | 0.69 | 0.94 | 0.03 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 54.00 | 4.30 | 8.20 | 6.25 | % | 0.12 | 0 | 0 | 0.64 | 0.89 | 0.04 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 55.00 | 3.20 | 7.10 | 5.15 | % | 0.09 | 0 | 0 | 0.57 | 0.85 | 0.05 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 56.00 | 2.35 | 6.10 | 4.23 | % | 0.08 | 0 | 0 | 0.52 | 0.80 | 0.06 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 57.00 | 2.75 | 4.90 | 3.83 | % | 0.07 | 0 | 0 | 0.44 | 0.73 | 0.07 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 58.00 | 2.15 | 3.10 | 2.63 | % | 0.05 | 0 | 0 | 0.22 | 0.65 | 0.08 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 59.00 | 1.85 | 2.25 | 2.05 | % | 0.03 | 0 | 0 | 0.22 | 0.57 | 0.09 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 60.00 | 1.30 | 1.80 | 1.55 | 1.59 | % | 0.03 | 1 | 0 | 0.22 | 0.47 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST | |
| 61.00 | 0.90 | 1.35 | 1.13 | 1.41 | % | 0.02 | 20 | 0 | 0.22 | 0.38 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST | |
| 62.00 | 0.60 | 1.10 | 0.85 | 0.81 | % | 0.01 | 1 | 0 | 0.22 | 0.31 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST | |
| 63.00 | 0.35 | 0.80 | 0.58 | % | 0.01 | 0 | 0 | 0.22 | 0.24 | 0.07 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 64.00 | 0.25 | 0.80 | 0.53 | % | 0.01 | 0 | 0 | 0.24 | 0.19 | 0.06 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 65.00 | 0.15 | 0.50 | 0.33 | 0.43 | % | 0.01 | 20 | 0 | 0.23 | 0.15 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST | |
| 66.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.37 | 0.09 | 0.04 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.27 | 0.08 | 0.03 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 68.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.02 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 69.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.01 | 0.00 | 5/1/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 51.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.02 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 53.00 | 0.10 | 1.35 | 0.73 | % | 0.01 | 0 | 0 | 0.35 | -0.06 | 0.03 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 54.00 | 0.25 | 0.55 | 0.40 | 0.40 | % | 0.01 | 1 | 0 | 0.27 | -0.11 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST | |
| 55.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.24 | -0.15 | 0.05 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 56.00 | 0.45 | 1.05 | 0.75 | 0.55 | % | 0.01 | 1 | 0 | 0.25 | -0.20 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:06 PM EST | |
| 57.00 | 0.60 | 1.30 | 0.95 | % | 0.02 | 0 | 0 | 0.25 | -0.27 | 0.07 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 58.00 | 0.95 | 1.35 | 1.15 | 1.08 | % | 0.02 | 3 | 0 | 0.23 | -0.35 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 4:00:06 PM EST | |
| 59.00 | 1.30 | 1.65 | 1.48 | % | 0.03 | 0 | 0 | 0.22 | -0.43 | 0.09 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 60.00 | 1.80 | 2.25 | 2.03 | % | 0.03 | 0 | 0 | 0.22 | -0.53 | 0.09 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 61.00 | 2.40 | 2.80 | 2.60 | % | 0.04 | 0 | 0 | 0.22 | -0.62 | 0.09 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 62.00 | 2.95 | 4.00 | 3.48 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.08 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 63.00 | 2.70 | 6.00 | 4.35 | % | 0.07 | 0 | 0 | 0.49 | -0.76 | 0.07 | -0.02 | 5/1/2026 4:00:06 PM EST | |||
| 64.00 | 3.50 | 6.90 | 5.20 | % | 0.08 | 0 | 0 | 0.52 | -0.81 | 0.06 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 65.00 | 3.80 | 7.80 | 5.80 | % | 0.09 | 0 | 0 | 0.55 | -0.85 | 0.05 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 66.00 | 4.70 | 8.70 | 6.70 | % | 0.10 | 0 | 0 | 0.57 | -0.91 | 0.04 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 67.00 | 5.70 | 9.80 | 7.75 | % | 0.12 | 0 | 0 | 0.62 | -0.92 | 0.03 | -0.01 | 5/1/2026 4:00:06 PM EST | |||
| 68.00 | 6.70 | 10.60 | 8.65 | % | 0.13 | 0 | 0 | 0.63 | -0.96 | 0.02 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 69.00 | 7.60 | 11.60 | 9.60 | % | 0.14 | 0 | 0 | 0.66 | -0.97 | 0.01 | 0.00 | 5/1/2026 4:00:06 PM EST |